T.C.J. Asia Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 3.180 | 3.300 | 3.180 | 3.300 | 3.300 | 1,300 |
| 2024-08-29 | 3.280 | 3.380 | 3.280 | 3.380 | 3.380 | 2,600 |
| 2024-08-28 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-08-27 | 3.180 | 3.320 | 3.180 | 3.320 | 3.320 | 2,900 |
| 2024-08-26 | 3.160 | 3.220 | 3.160 | 3.200 | 3.200 | 7,800 |
| 2024-08-23 | 3.260 | 3.280 | 3.180 | 3.260 | 3.260 | 6,600 |
| 2024-08-22 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-08-21 | 3.260 | 3.260 | 3.180 | 3.260 | 3.260 | 1,400 |
| 2024-08-20 | 3.200 | 3.280 | 3.160 | 3.160 | 3.160 | 6,800 |
| 2024-08-19 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-08-16 | 3.180 | 3.260 | 3.180 | 3.260 | 3.260 | 500 |
| 2024-08-15 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-08-14 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-08-13 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 1,300 |
| 2024-08-09 | 3.300 | 3.300 | 3.240 | 3.280 | 3.280 | 11,200 |
| 2024-08-08 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-08-07 | 3.060 | 3.280 | 3.060 | 3.280 | 3.280 | 1,200 |
| 2024-08-06 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-08-05 | 3.260 | 3.260 | 3.080 | 3.080 | 3.080 | 23,700 |
| 2024-08-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-08-01 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-07-31 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 1,500 |
| 2024-07-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-07-26 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 100 |
| 2024-07-25 | 3.240 | 3.240 | 3.200 | 3.240 | 3.240 | 15,900 |
| 2024-07-24 | 3.180 | 3.280 | 3.180 | 3.220 | 3.220 | 9,200 |
| 2024-07-23 | 3.180 | 3.280 | 3.160 | 3.240 | 3.240 | 8,900 |
| 2024-07-19 | 3.220 | 3.280 | 3.220 | 3.280 | 3.280 | 20,800 |
| 2024-07-18 | 3.200 | 3.300 | 3.200 | 3.200 | 3.200 | 27,900 |
| 2024-07-17 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-07-16 | 3.140 | 3.200 | 3.120 | 3.180 | 3.180 | 600 |
| 2024-07-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-07-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-07-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-07-10 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 2,700 |
| 2024-07-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-07-08 | 3.180 | 3.200 | 3.120 | 3.200 | 3.200 | 10,400 |
| 2024-07-05 | 3.140 | 3.180 | 3.040 | 3.100 | 3.100 | 36,200 |
| 2024-07-04 | 3.180 | 3.180 | 3.140 | 3.160 | 3.160 | 6,800 |
| 2024-07-03 | 3.160 | 3.280 | 3.160 | 3.280 | 3.280 | 2,100 |
| 2024-07-02 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-07-01 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-06-28 | 3.240 | 3.380 | 3.180 | 3.380 | 3.380 | 6,900 |
| 2024-06-27 | 3.580 | 3.580 | 3.240 | 3.240 | 3.240 | 40,200 |
| 2024-06-26 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-06-25 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-06-24 | 3.020 | 3.180 | 3.020 | 3.180 | 3.180 | 2,300 |
| 2024-06-21 | 3.020 | 3.180 | 3.020 | 3.180 | 3.180 | 200 |
| 2024-06-20 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-06-19 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-06-18 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-06-17 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-06-14 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 200 |
| 2024-06-13 | 3.100 | 3.100 | 2.940 | 3.020 | 3.020 | 63,200 |
| 2024-06-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-06-11 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 200 |
| 2024-06-10 | 3.080 | 3.200 | 3.060 | 3.200 | 3.200 | 12,700 |
| 2024-06-07 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-06-06 | 3.060 | 3.160 | 3.060 | 3.160 | 3.160 | 10,000 |
| 2024-06-05 | 3.040 | 3.180 | 3.040 | 3.180 | 3.180 | 8,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.